Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Holdings Company (NY: GHC )

763.07 -0.03 (-0.00%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 637.52 645.88 634.63 645.88 26,353 +8.85(+1.39%)
Feb 27, 2019 636.00 643.62 634.86 637.03 15,569 +0.76(+0.12%)
Feb 26, 2019 647.95 654.17 633.97 636.27 25,955 -11.72(-1.81%)
Feb 25, 2019 645.03 654.48 644.44 647.99 29,148 +4.62(+0.72%)
Feb 22, 2019 641.18 661.44 639.78 643.37 35,461 +2.55(+0.40%)
Feb 21, 2019 636.40 641.62 633.88 640.82 31,549 +4.11(+0.65%)
Feb 20, 2019 631.94 639.89 631.94 636.71 28,847 +5.65(+0.90%)
Feb 19, 2019 627.45 634.42 623.77 631.06 22,772 +3.99(+0.64%)
Feb 15, 2019 626.89 627.93 620.96 627.08 31,756 +2.77(+0.44%)
Feb 14, 2019 628.43 631.30 624.17 624.31 20,561 -5.04(-0.80%)
Feb 13, 2019 630.10 633.85 627.27 629.35 26,736 +0.80(+0.13%)
Feb 12, 2019 631.73 631.73 626.21 628.55 33,461 -0.32(-0.05%)
Feb 11, 2019 628.27 629.10 625.74 628.87 34,585 +0.81(+0.13%)
Feb 08, 2019 628.21 628.21 623.14 628.06 12,914 -1.29(-0.20%)
Feb 07, 2019 627.03 629.38 620.61 629.34 18,639 +3.97(+0.63%)
Feb 06, 2019 624.02 626.73 623.41 625.38 18,048 -0.58(-0.09%)
Feb 05, 2019 627.51 628.07 622.18 625.95 27,872 -1.58(-0.25%)
Feb 04, 2019 626.89 628.59 624.42 627.54 14,252 +0.64(+0.10%)
Feb 01, 2019 626.92 632.21 622.07 626.89 45,825 +0.00(+0.00%)
Jan 31, 2019 620.21 633.39 620.21 626.89 23,370 +5.66(+0.91%)
Jan 30, 2019 629.07 629.07 619.74 621.24 37,924 -4.99(-0.80%)
Jan 29, 2019 626.65 631.05 622.57 626.23 20,902 -0.53(-0.08%)
Jan 28, 2019 623.84 632.14 622.96 626.75 15,593 +0.63(+0.10%)
Jan 25, 2019 624.20 631.34 624.20 626.12 19,094 +1.92(+0.31%)
Jan 24, 2019 627.79 630.24 624.20 624.20 14,751 -3.67(-0.58%)
Jan 23, 2019 626.98 630.37 621.16 627.87 21,077 +3.28(+0.53%)
Jan 22, 2019 619.80 627.35 619.60 624.59 29,952 +3.23(+0.52%)
Jan 18, 2019 633.33 633.33 619.00 621.35 16,972 -8.37(-1.33%)
Jan 17, 2019 632.78 650.93 629.22 629.72 70,859 -1.52(-0.24%)
Jan 16, 2019 626.29 632.66 625.50 631.24 21,808 +5.16(+0.82%)
Jan 15, 2019 619.78 631.99 619.41 626.09 24,076 +2.62(+0.42%)
Jan 14, 2019 626.72 628.08 621.84 623.46 19,058 -3.25(-0.52%)
Jan 11, 2019 623.26 627.75 623.26 626.72 34,581 +3.40(+0.55%)
Jan 10, 2019 623.80 628.12 621.16 623.31 35,175 -0.16(-0.03%)
Jan 09, 2019 621.26 625.92 619.78 623.47 34,876 +3.80(+0.61%)
Jan 08, 2019 620.43 629.61 614.95 619.67 39,980 +3.24(+0.53%)
Jan 07, 2019 632.15 635.85 613.25 616.43 29,963 -16.54(-2.61%)
Jan 04, 2019 629.69 639.75 627.37 632.98 34,687 +5.72(+0.91%)
Jan 03, 2019 613.40 637.91 612.41 627.25 42,471 +11.82(+1.92%)
Jan 02, 2019 598.67 615.43 589.92 615.43 36,175 +11.56(+1.91%)
Dec 31, 2018 609.90 609.90 595.92 603.88 18,775 -4.05(-0.67%)
Dec 28, 2018 612.16 613.59 603.09 607.93 28,004 -1.37(-0.22%)
Dec 27, 2018 594.14 609.29 593.66 609.29 40,365 +8.07(+1.34%)
Dec 26, 2018 585.89 603.05 585.45 601.23 16,811 +16.30(+2.79%)
Dec 24, 2018 593.79 593.79 579.58 584.93 13,896 -8.87(-1.49%)
Dec 21, 2018 600.28 611.51 593.44 593.80 64,283 -2.33(-0.39%)
Dec 20, 2018 603.72 607.09 594.18 596.13 19,374 -9.77(-1.61%)
Dec 19, 2018 616.71 620.22 601.57 605.89 21,191 -10.86(-1.76%)
Dec 18, 2018 606.37 619.89 605.50 616.75 27,637 +12.45(+2.06%)
Dec 17, 2018 616.95 616.95 599.25 604.30 29,695 -13.26(-2.15%)
Dec 14, 2018 616.43 628.73 614.16 617.56 25,777 -2.27(-0.37%)
Dec 13, 2018 630.44 630.44 613.68 619.83 24,957 -4.81(-0.77%)
Dec 12, 2018 632.85 636.15 624.61 624.64 28,028 -3.72(-0.59%)
Dec 11, 2018 619.45 632.89 617.64 628.37 18,454 +14.50(+2.36%)
Dec 10, 2018 610.02 617.04 604.51 613.87 23,284 +3.16(+0.52%)
Dec 07, 2018 614.26 617.15 606.47 610.71 16,229 -3.47(-0.56%)
Dec 06, 2018 612.75 615.77 607.10 614.18 15,657 -2.82(-0.46%)
Dec 04, 2018 621.14 621.56 612.75 617.00 20,260 -5.45(-0.88%)
Dec 03, 2018 625.01 630.20 618.28 622.45 26,549 +1.25(+0.20%)
Nov 30, 2018 623.97 624.34 613.62 621.20 24,928 -2.35(-0.38%)
Nov 29, 2018 636.13 636.13 621.32 623.55 17,445 -11.83(-1.86%)
Nov 28, 2018 622.18 639.49 622.18 635.38 38,405 +15.73(+2.54%)
Nov 27, 2018 599.55 623.96 594.84 619.65 27,582 +19.51(+3.25%)
Nov 26, 2018 595.60 605.21 595.60 600.14 24,593 +8.20(+1.39%)
Nov 23, 2018 596.49 596.49 590.29 591.94 5,940 -3.28(-0.55%)
Nov 21, 2018 595.22 595.22 595.22 0 -7.27(-1.21%)
Nov 20, 2018 598.61 608.23 598.61 602.49 25,223 -0.05(-0.01%)
Nov 19, 2018 606.89 606.89 597.23 602.54 13,537 -5.92(-0.97%)
Nov 16, 2018 601.70 614.17 600.50 608.46 35,854 +3.53(+0.58%)
Nov 15, 2018 599.98 609.62 598.61 604.92 22,963 +4.00(+0.67%)
Nov 14, 2018 612.57 612.57 594.16 600.92 21,816 -5.70(-0.94%)
Nov 13, 2018 615.27 616.24 604.51 606.63 19,485 -4.54(-0.74%)
Nov 12, 2018 603.92 614.58 601.21 611.16 17,529 +1.89(+0.31%)
Nov 09, 2018 610.09 616.26 607.12 609.28 14,320 -1.81(-0.30%)
Nov 08, 2018 613.89 622.18 605.29 611.09 13,367 -3.87(-0.63%)
Nov 07, 2018 604.27 614.95 604.09 614.95 17,514 +14.82(+2.47%)
Nov 06, 2018 582.13 603.61 581.71 600.13 45,785 +17.63(+3.03%)
Nov 05, 2018 576.88 583.40 571.96 582.50 49,831 +5.42(+0.94%)
Nov 02, 2018 571.02 584.75 571.02 577.08 31,717 +8.16(+1.44%)
Nov 01, 2018 548.08 570.53 548.08 568.92 27,735 +21.16(+3.86%)
Oct 31, 2018 533.33 549.03 533.33 547.76 37,435 +16.78(+3.16%)
Oct 30, 2018 524.39 530.98 524.39 530.98 12,846 +5.98(+1.14%)
Oct 29, 2018 531.99 535.95 523.27 525.00 33,847 -3.07(-0.58%)
Oct 26, 2018 527.77 534.98 525.29 528.07 28,641 -5.26(-0.99%)
Oct 25, 2018 524.71 541.83 524.71 533.33 43,007 +11.55(+2.21%)
Oct 24, 2018 530.72 535.07 521.55 521.78 21,020 -9.62(-1.81%)
Oct 23, 2018 531.05 535.38 530.32 531.40 32,081 -4.56(-0.85%)
Oct 22, 2018 537.38 539.22 533.82 535.96 31,656 +0.11(+0.02%)
Oct 19, 2018 535.99 538.21 535.65 535.85 15,275 +1.34(+0.25%)
Oct 18, 2018 536.56 538.28 533.67 534.51 23,429 -2.36(-0.44%)
Oct 17, 2018 540.58 541.50 535.12 536.87 9,039 -3.34(-0.62%)
Oct 16, 2018 537.89 543.94 535.12 540.21 19,687 +4.50(+0.84%)
Oct 15, 2018 539.53 546.90 534.60 535.71 22,832 -4.27(-0.79%)
Oct 12, 2018 546.00 547.65 538.03 539.98 34,875 -0.30(-0.06%)
Oct 11, 2018 544.64 547.46 538.98 540.28 25,000 -3.63(-0.67%)
Oct 10, 2018 542.51 549.03 537.26 543.91 34,321 +0.42(+0.08%)
Oct 09, 2018 549.03 551.55 541.36 543.49 15,957 -5.54(-1.01%)
Oct 08, 2018 547.23 550.10 543.89 549.03 27,218 +0.30(+0.05%)
Oct 05, 2018 542.69 552.59 542.67 548.73 50,398 +6.73(+1.24%)
Oct 04, 2018 546.24 546.24 540.78 541.99 13,638 -5.16(-0.94%)
Oct 03, 2018 541.25 547.95 541.25 547.15 47,431 +6.97(+1.29%)
Oct 02, 2018 542.34 545.51 539.66 540.18 38,617 -2.48(-0.46%)
Oct 01, 2018 546.85 550.18 538.30 542.67 18,868 -2.16(-0.40%)
Sep 28, 2018 536.55 546.90 536.55 544.83 11,376 +7.24(+1.35%)
Sep 27, 2018 539.14 541.16 537.59 537.59 14,376 -1.69(-0.31%)
Sep 26, 2018 545.68 550.85 537.64 539.28 13,614 -6.63(-1.21%)
Sep 25, 2018 544.64 549.25 540.79 545.91 10,917 +2.30(+0.42%)
Sep 24, 2018 547.51 549.91 542.39 543.61 19,782 -4.09(-0.75%)
Sep 21, 2018 554.05 555.84 547.02 547.70 26,156 -5.13(-0.93%)
Sep 20, 2018 545.54 553.95 543.89 552.83 12,801 +8.42(+1.55%)
Sep 19, 2018 539.09 547.23 539.09 544.41 14,550 +6.07(+1.13%)
Sep 18, 2018 534.20 543.42 534.02 538.34 10,885 +4.04(+0.76%)
Sep 17, 2018 537.64 537.64 531.38 534.30 26,302 -3.29(-0.61%)
Sep 14, 2018 527.29 539.89 527.29 537.59 20,095 +10.91(+2.07%)
Sep 13, 2018 529.03 532.84 526.26 526.68 9,736 -1.32(-0.25%)
Sep 12, 2018 520.75 529.03 518.50 528.00 14,941 +7.62(+1.46%)
Sep 11, 2018 518.59 521.60 517.04 520.38 12,087 +0.05(+0.01%)
Sep 10, 2018 528.00 530.21 519.53 520.33 16,730 -6.82(-1.29%)
Sep 07, 2018 521.98 528.09 519.81 527.15 13,184 +4.00(+0.76%)
Sep 06, 2018 531.15 531.15 523.15 523.15 11,216 -7.48(-1.41%)
Sep 05, 2018 525.88 536.84 523.86 530.63 17,670 +4.47(+0.85%)
Sep 04, 2018 527.71 532.49 524.14 526.16 16,752 -3.01(-0.57%)
Aug 31, 2018 529.17 529.17 529.17 0 -2.26(-0.42%)
Aug 30, 2018 531.00 536.08 528.98 531.43 14,004 -0.47(-0.09%)
Aug 29, 2018 530.53 533.59 526.59 531.90 10,475 +1.50(+0.28%)
Aug 28, 2018 533.50 534.56 528.79 530.39 15,917 -1.88(-0.35%)
Aug 27, 2018 534.30 537.42 530.25 532.27 16,465 -0.52(-0.10%)
Aug 24, 2018 530.39 537.02 527.67 532.79 11,270 +5.08(+0.96%)
Aug 23, 2018 533.31 533.31 526.73 527.71 12,618 -8.09(-1.51%)
Aug 22, 2018 539.56 544.74 534.86 535.80 12,641 -5.74(-1.06%)
Aug 21, 2018 534.30 542.20 534.30 541.54 11,435 +7.15(+1.34%)
Aug 20, 2018 534.82 537.73 532.70 534.39 14,154 -0.85(-0.16%)
Aug 17, 2018 531.80 536.41 530.77 535.24 15,204 +4.33(+0.82%)
Aug 16, 2018 534.34 534.34 526.59 530.91 22,209 -2.59(-0.48%)
Aug 15, 2018 521.55 536.23 518.59 533.50 26,008 +10.06(+1.92%)
Aug 14, 2018 523.06 525.97 523.06 523.43 11,600 +0.19(+0.04%)
Aug 13, 2018 524.28 526.54 522.12 523.25 24,026 -1.46(-0.28%)
Aug 10, 2018 527.48 528.56 522.12 524.70 13,716 -5.64(-1.06%)
Aug 09, 2018 532.27 532.58 529.12 530.35 17,628 -1.69(-0.32%)
Aug 08, 2018 534.49 534.86 529.03 532.04 16,319 -1.08(-0.20%)
Aug 07, 2018 533.87 540.34 532.56 533.12 20,918 +2.49(+0.47%)
Aug 06, 2018 526.26 532.13 523.48 530.63 19,995 +4.56(+0.87%)
Aug 03, 2018 519.72 530.68 519.72 526.07 22,860 +6.73(+1.29%)
Aug 02, 2018 518.54 521.37 505.42 519.34 32,118 -1.60(-0.31%)
Aug 01, 2018 525.55 527.38 516.71 520.94 17,959 -4.80(-0.91%)
Jul 31, 2018 529.17 531.24 525.74 525.74 23,319 -2.35(-0.45%)
Jul 30, 2018 530.82 534.84 528.00 528.09 11,219 -3.06(-0.58%)
Jul 27, 2018 530.39 533.40 528.37 531.15 11,483 +1.50(+0.28%)
Jul 26, 2018 527.20 530.77 527.20 529.64 7,585 +0.24(+0.04%)
Jul 25, 2018 525.50 530.11 523.83 529.41 19,463 +3.39(+0.64%)
Jul 24, 2018 530.30 532.37 522.31 526.02 21,930 -2.96(-0.56%)
Jul 23, 2018 531.85 533.08 526.36 528.98 26,970 -2.78(-0.52%)
Jul 20, 2018 529.83 532.04 528.09 531.76 14,589 +0.75(+0.14%)
Jul 19, 2018 531.85 533.92 527.95 531.00 18,136 -1.88(-0.35%)
Jul 18, 2018 531.24 536.23 531.24 532.89 14,545 +2.43(+0.46%)
Jul 17, 2018 528.07 531.26 522.11 530.46 21,390 +2.35(+0.44%)
Jul 16, 2018 539.28 539.28 525.25 528.11 24,530 -10.37(-1.93%)
Jul 13, 2018 543.27 543.27 536.04 538.48 10,698 -3.71(-0.68%)
Jul 12, 2018 539.98 543.24 537.87 542.19 14,072 +0.94(+0.17%)
Jul 11, 2018 538.62 543.97 538.62 541.25 12,290 -1.08(-0.20%)
Jul 10, 2018 547.12 547.12 541.02 542.33 14,857 -3.57(-0.65%)
Jul 09, 2018 550.21 552.09 544.39 545.89 10,650 -2.21(-0.40%)
Jul 06, 2018 546.50 549.70 545.43 548.10 13,234 +3.28(+0.60%)
Jul 05, 2018 560.34 543.50 544.82 24,748 -15.53(-2.77%)
Jul 03, 2018 560.34 560.34 560.34 0 +5.72(+1.03%)
Jul 02, 2018 548.10 554.62 548.10 554.62 9,561 +4.69(+0.85%)
Jun 29, 2018 548.08 551.95 548.08 549.93 14,529 -1.46(-0.26%)
Jun 28, 2018 556.03 556.03 547.25 551.38 13,074 -4.97(-0.89%)
Jun 27, 2018 570.90 573.27 554.53 556.36 33,200 -12.62(-2.22%)
Jun 26, 2018 565.55 570.10 563.11 568.98 12,292 +3.99(+0.71%)
Jun 25, 2018 566.73 567.29 560.67 564.99 17,939 -1.64(-0.29%)
Jun 22, 2018 565.18 566.68 563.53 566.63 30,618 +2.30(+0.41%)
Jun 21, 2018 565.79 566.40 561.47 564.33 50,145 -2.67(-0.47%)
Jun 20, 2018 572.12 572.78 566.96 567.01 16,675 -3.24(-0.57%)
Jun 19, 2018 564.19 572.12 562.13 570.24 19,372 +3.38(+0.60%)
Jun 18, 2018 562.27 570.71 560.81 566.87 26,063 +3.94(+0.70%)
Jun 15, 2018 565.81 561.19 562.92 63,138 +1.74(+0.31%)
Jun 14, 2018 560.86 562.46 556.97 561.19 16,255 +2.63(+0.47%)
Jun 13, 2018 563.07 563.58 555.07 558.56 27,571 -3.80(-0.68%)
Jun 12, 2018 562.97 566.84 559.90 562.36 22,869 -1.13(-0.20%)
Jun 11, 2018 562.60 565.41 559.41 563.49 29,465 +0.47(+0.08%)
Jun 08, 2018 549.70 563.82 547.12 563.02 25,259 +11.68(+2.12%)
Jun 07, 2018 551.38 551.38 548.10 551.34 17,525 +1.74(+0.32%)
Jun 06, 2018 552.46 549.60 30,015 +2.44(+0.45%)
Jun 05, 2018 544.30 549.93 540.97 547.16 41,927 +3.43(+0.63%)
Jun 04, 2018 547.12 549.74 542.95 543.74 32,059 -2.49(-0.46%)
Jun 01, 2018 547.91 548.29 540.45 546.22 28,364 +1.22(+0.22%)
May 31, 2018 551.99 551.99 544.84 545.00 16,993 -7.60(-1.38%)
May 30, 2018 557.34 558.66 550.82 552.60 26,361 -2.06(-0.37%)
May 29, 2018 558.75 560.16 550.30 554.67 20,656 -6.62(-1.18%)
May 25, 2018 561.28 561.28 561.28 0 -0.09(-0.02%)
May 24, 2018 550.30 564.99 548.19 561.38 36,340 +9.01(+1.63%)
May 23, 2018 556.40 556.40 549.34 552.37 15,432 -6.00(-1.08%)
May 22, 2018 555.56 558.42 553.50 558.37 12,906 +2.72(+0.49%)
May 21, 2018 560.91 564.19 552.27 555.65 18,288 -1.69(-0.30%)
May 18, 2018 570.20 571.04 557.25 557.34 19,341 -10.98(-1.93%)
May 17, 2018 566.26 571.25 565.55 568.32 14,124 +2.91(+0.51%)
May 16, 2018 567.85 572.07 563.91 565.41 24,541 -3.89(-0.68%)
May 15, 2018 560.25 571.11 560.25 569.30 20,121 +6.00(+1.07%)
May 14, 2018 565.46 566.12 561.71 563.30 13,801 -1.17(-0.21%)
May 11, 2018 558.66 566.91 558.66 564.47 25,406 +5.82(+1.04%)
May 10, 2018 557.01 561.42 555.84 558.66 19,003 +4.55(+0.82%)
May 09, 2018 562.64 562.64 554.11 554.11 33,134 -7.98(-1.42%)
May 08, 2018 561.14 564.61 559.97 562.08 15,877 -1.13(-0.20%)
May 07, 2018 563.63 565.04 558.28 563.21 38,003 +0.94(+0.17%)
May 04, 2018 552.88 563.02 550.77 562.27 18,217 +8.82(+1.59%)
May 03, 2018 566.16 566.16 549.88 553.45 21,604 -12.48(-2.21%)
May 02, 2018 569.77 575.68 562.50 565.93 32,438 -4.22(-0.74%)
May 01, 2018 563.21 570.85 559.26 570.15 16,950 +4.32(+0.76%)
Apr 30, 2018 571.51 572.87 565.46 565.83 18,349 -5.21(-0.91%)
Apr 27, 2018 573.95 575.50 569.91 571.04 15,205 -1.36(-0.24%)
Apr 26, 2018 572.45 574.23 570.71 572.40 9,552 +1.55(+0.27%)
Apr 25, 2018 572.12 573.48 570.71 570.85 77,045 -2.02(-0.35%)
Apr 24, 2018 580.05 580.05 571.56 572.87 17,706 -6.10(-1.05%)
Apr 23, 2018 574.00 580.14 571.60 578.97 6,853 +6.62(+1.16%)
Apr 20, 2018 575.12 575.45 571.51 572.35 18,387 -1.74(-0.30%)
Apr 19, 2018 574.65 577.05 571.56 574.09 7,936 -1.31(-0.23%)
Apr 18, 2018 586.85 586.85 574.98 575.40 23,756 -9.40(-1.61%)
Apr 17, 2018 577.55 585.60 576.61 584.81 20,840 +10.82(+1.88%)
Apr 16, 2018 572.54 576.64 569.64 573.99 16,839 +3.42(+0.60%)
Apr 13, 2018 572.54 572.87 568.42 570.57 11,678 -1.78(-0.31%)
Apr 12, 2018 569.22 573.43 569.03 572.35 33,956 +4.03(+0.71%)
Apr 11, 2018 567.06 571.14 563.32 568.33 27,738 -1.78(-0.31%)
Apr 10, 2018 570.71 571.00 566.27 570.11 15,003 +7.58(+1.35%)
Apr 09, 2018 562.66 570.98 561.68 562.52 28,129 +1.59(+0.28%)
Apr 06, 2018 564.67 564.86 555.64 560.93 20,426 -5.01(-0.89%)
Apr 05, 2018 566.88 573.36 564.82 565.94 33,622 +1.26(+0.22%)
Apr 04, 2018 557.33 565.99 553.35 564.67 63,936 +1.82(+0.32%)
Apr 03, 2018 553.07 565.52 552.60 562.85 38,107 +12.64(+2.30%)
Apr 02, 2018 562.38 562.38 543.98 550.21 34,327 -13.67(-2.42%)
Mar 29, 2018 563.88 563.88 563.88 0 +2.29(+0.41%)
Mar 28, 2018 553.39 563.69 553.39 561.59 31,408 +8.47(+1.53%)
Mar 27, 2018 562.76 563.69 550.07 553.11 27,757 -8.94(-1.59%)
Mar 26, 2018 549.55 563.13 547.40 562.05 47,141 +16.29(+2.99%)
Mar 23, 2018 557.84 557.84 541.36 545.76 22,505 -11.00(-1.98%)
Mar 22, 2018 557.89 565.52 555.38 556.76 49,226 -3.56(-0.63%)
Mar 21, 2018 557.00 561.77 556.15 560.32 11,523 +2.86(+0.51%)
Mar 20, 2018 552.98 564.67 552.98 557.47 27,678 +0.84(+0.15%)
Mar 19, 2018 557.23 562.71 551.80 556.62 48,768 -2.67(-0.48%)
Mar 16, 2018 559.95 562.15 553.25 559.29 42,452 +0.19(+0.03%)
Mar 15, 2018 562.85 563.64 557.75 559.10 23,882 -2.67(-0.48%)
Mar 14, 2018 554.70 564.86 549.70 561.77 19,404 +10.21(+1.85%)
Mar 13, 2018 566.45 566.45 549.51 551.57 26,702 -15.22(-2.68%)
Mar 12, 2018 562.24 567.39 560.65 566.78 46,730 +5.20(+0.93%)
Mar 09, 2018 561.87 564.93 559.22 561.59 24,973 +1.40(+0.25%)
Mar 08, 2018 561.45 567.81 554.01 560.18 20,552 +0.14(+0.02%)
Mar 07, 2018 564.82 560.04 43,229 +11.10(+2.02%)
Mar 06, 2018 547.12 548.95 539.30 548.95 30,508 +4.17(+0.76%)
Mar 05, 2018 536.59 546.65 536.59 544.78 21,925 +5.57(+1.03%)
Mar 02, 2018 529.94 539.63 524.09 539.21 13,455 +6.60(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.